Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.74 21.41 20.49 20.67 785,135 +0.13(+0.64%)
Feb 27, 2018 21.25 21.88 20.48 20.53 1,072,006 -0.41(-1.98%)
Feb 26, 2018 20.97 21.27 20.75 20.95 1,266,982 +0.05(+0.25%)
Feb 23, 2018 21.30 21.42 20.54 20.90 955,795 -0.16(-0.75%)
Feb 22, 2018 21.08 21.05 1,237,187 +0.88(+4.38%)
Feb 21, 2018 19.96 20.80 19.92 20.17 1,029,833 +0.35(+1.78%)
Feb 20, 2018 20.38 20.73 19.77 19.82 1,124,760 -0.76(-3.69%)
Feb 16, 2018 20.58 20.58 20.58 0 -0.01(-0.04%)
Feb 15, 2018 20.89 20.95 20.31 20.59 638,213 -0.15(-0.72%)
Feb 14, 2018 19.62 20.84 19.59 20.74 944,339 +0.88(+4.45%)
Feb 13, 2018 19.62 19.95 19.48 19.85 555,348 +0.14(+0.72%)
Feb 12, 2018 19.17 19.94 18.70 19.71 2,817,128 +0.65(+3.43%)
Feb 09, 2018 19.57 19.94 18.19 19.06 1,680,786 -0.28(-1.46%)
Feb 08, 2018 20.06 20.29 19.22 19.34 1,715,283 -0.67(-3.35%)
Feb 07, 2018 19.77 20.30 19.60 20.01 796,953 +0.24(+1.21%)
Feb 06, 2018 18.98 20.21 18.71 19.77 1,367,107 -0.19(-0.93%)
Feb 05, 2018 20.02 20.96 19.62 19.96 1,026,810 -0.38(-1.87%)
Feb 02, 2018 21.00 21.19 20.18 20.34 1,439,210 -0.95(-4.48%)
Feb 01, 2018 21.10 21.69 20.82 21.29 1,880,734 -0.06(-0.29%)
Jan 31, 2018 22.08 22.49 21.10 21.35 1,424,753 -0.34(-1.59%)
Jan 30, 2018 22.40 22.49 21.57 21.70 1,509,847 -1.05(-4.62%)
Jan 29, 2018 22.29 22.98 22.25 22.75 1,274,453 +0.44(+1.98%)
Jan 26, 2018 21.84 22.32 21.44 22.31 1,049,342 +0.63(+2.89%)
Jan 25, 2018 21.54 21.72 21.10 21.68 886,432 +0.14(+0.66%)
Jan 24, 2018 21.65 21.71 21.11 21.54 1,131,866 -0.05(-0.25%)
Jan 23, 2018 21.82 22.06 20.82 21.59 2,107,571 -0.27(-1.25%)
Jan 22, 2018 20.71 21.90 20.48 21.87 2,501,532 +1.13(+5.45%)
Jan 19, 2018 19.76 21.10 19.44 20.74 1,337,164 +0.98(+4.96%)
Jan 18, 2018 19.54 20.08 19.42 19.76 1,241,955 +0.14(+0.72%)
Jan 17, 2018 19.21 19.69 19.05 19.62 830,261 +0.57(+3.01%)
Jan 16, 2018 19.75 20.01 18.88 19.04 1,221,287 -0.56(-2.88%)
Jan 12, 2018 19.61 19.61 19.61 0 +0.17(+0.86%)
Jan 11, 2018 18.96 19.56 18.69 19.44 979,774 +0.51(+2.71%)
Jan 10, 2018 19.18 18.47 18.93 1,449,975 +0.46(+2.49%)
Jan 09, 2018 18.55 18.69 18.26 18.47 1,138,171 -0.19(-1.04%)
Jan 08, 2018 18.92 19.18 18.36 18.66 1,052,451 -0.12(-0.66%)
Jan 05, 2018 18.83 19.00 18.29 18.79 1,584,536 -0.08(-0.42%)
Jan 04, 2018 19.29 19.33 18.24 18.86 2,171,506 -0.43(-2.24%)
Jan 03, 2018 20.14 20.29 19.00 19.30 1,870,572 -0.85(-4.21%)
Jan 02, 2018 19.29 20.15 19.08 20.14 1,261,219 +0.87(+4.53%)
Dec 29, 2017 19.27 19.27 19.27 0 -0.09(-0.46%)
Dec 28, 2017 19.44 19.58 19.02 19.36 858,419 -0.04(-0.23%)
Dec 27, 2017 20.38 20.38 19.03 19.40 1,722,753 -0.98(-4.81%)
Dec 26, 2017 19.81 20.67 19.66 20.38 1,114,328 +0.54(+2.71%)
Dec 22, 2017 19.68 19.99 19.25 19.84 1,378,849 +0.11(+0.58%)
Dec 21, 2017 19.13 19.83 18.99 19.73 2,431,054 +0.63(+3.28%)
Dec 20, 2017 18.81 19.28 18.60 19.10 1,092,260 +0.45(+2.41%)
Dec 19, 2017 18.87 18.98 18.16 18.65 1,182,905 -0.08(-0.42%)
Dec 18, 2017 18.34 18.86 18.17 18.73 1,572,292 +0.72(+3.97%)
Dec 15, 2017 17.81 18.39 17.78 18.02 2,380,510 +0.34(+1.95%)
Dec 14, 2017 18.09 18.46 17.51 17.67 2,397,982 -0.39(-2.15%)
Dec 13, 2017 17.35 18.22 17.35 18.06 1,326,036 +0.88(+5.14%)
Dec 12, 2017 18.27 18.43 17.16 17.18 2,852,051 -1.07(-5.85%)
Dec 11, 2017 17.31 18.39 17.15 18.25 3,390,175 +1.16(+6.77%)
Dec 08, 2017 17.28 17.41 16.90 17.09 3,564,285 +0.00(+0.00%)
Dec 07, 2017 17.20 17.69 16.53 8,406,526 +0.00(+0.00%)
Dec 06, 2017 15.05 15.39 14.79 15.04 2,534,383 +0.24(+1.66%)
Dec 05, 2017 15.43 14.69 14.79 1,457,688 -0.46(-3.04%)
Dec 04, 2017 15.11 15.94 15.11 15.25 2,037,581 +0.37(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.